TSM - Options Database

TSM

TAIWAN SEMICONDUCTOR ADR

$421.58 -2.89%

$423.65 (+0.49%)🌙

as of 07/13 06:04 PM

(7/13 15:08) ◀

Monday, July 13, 2026 (6:04pm)

▶ (7/14 15:12)

◀ 7/13 18:04 ▶

Option Volume

Detail

ℹ

Current (07/13) 239,657

Calls: 114,225 (48%)

Puts: 125,432 (52%)

Prior (07/10) 173,137

Calls: 77,536 (45%)

Puts: 95,601 (55%)

Current vs Prior +38.42%

Calls: +47.32% (Calls)

Puts: +31.20% (Puts)

Prior 7-Day Total 1,096,693

Calls: 478,620 (44%)

Puts: 618,073 (56%)

Prior 7-Day Average 156,670

Calls: 68,374 (44%)

Puts: 88,296 (56%)

Current vs Prior 7-Day Avg +52.97%

Calls: +67.06%

Puts: +42.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $319.07M

Calls: $200.38M (63%)

Puts: $118.69M (37%)

Prior (07/10) $131.24M

Calls: $85.16M (65%)

Puts: $46.08M (35%)

Current vs Prior +143.12%

Calls: +135.29%

Puts: +157.58%

Prior 7-Day Total $1.26B

Calls: $782.29M (62%)

Puts: $476.50M (38%)

Prior 7-Day Average $179.83M

Calls: $111.76M (62%)

Puts: $68.07M (38%)

Current vs Prior 7-Day Avg +77.43%

Calls: +79.30%

Puts: +74.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.10

Prior (07/10) 1.23

Current vs Prior -10.94%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg -15.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 1,938,207

Calls: 850,673 (44%)

Puts: 1,087,534 (56%)

Prior (07/10) 2,062,273

Calls: 893,145 (43%)

Puts: 1,169,128 (57%)

Current vs Prior -6.02%

Prior 7-Day Total 13,728,427

Calls: 6,007,545 (44%)

Puts: 7,720,882 (56%)

Prior 7-Day Average 1,961,203

Calls: 858,220 (44%)

Puts: 1,102,983 (56%)

Current vs Prior 7-Day Avg -1.17%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 6.23% | 8.38%6.23% | 14.77%

Prior 6.72% | 8.75%6.72% | 15.14%

Current vs Prior -7.30% | -4.32%-7.30% | -2.43%

Prior 7-Day Avg 4.59% | 8.38%8.09% | 15.96%

Current vs 7-Day Avg +35.65% | -0.11%-23.02% | -7.46%

Prior 7-Day Eod 6.72% | 8.75%6.72% | 15.14%

Current vs 7-Day Eod -7.30% | -4.32%-7.30% | -2.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.01% | 7.14%

Calls: 8.99% | 7.10%

Puts: 3.03% | 7.19%

Prior 35.16% | 5.05%

Calls: 13.88% | 5.93%

Puts: 56.44% | 4.17%

Current vs Prior -82.91% | +41.39%

Prior 7-Day Avg 20.31% | 6.05%

Calls: 18.74% | 5.76%

Puts: 21.87% | 6.34%

Current vs 7-Day Avg -70.40% | +18.02%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($200.38M). Massive premium surge with dollar volume up 143% vs prior. Dollar volume significantly above 7-day average (77% higher). Slightly bearish P/C ratio of 1.10.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 253 of results (avg 6.5%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	41.00	42.10	$41.55	2.6%	4.3K	0.66	4.6K
$340.00	Jul 17	81.25	83.55	$82.40	2.8%	7	0.98	921
$340.00	Jul 24	81.95	84.75	$83.35	3.4%	--	0.96	43
$420.00	Aug 21	30.00	31.05	$30.53	3.4%	270	0.55	3.2K
$340.00	Aug 14	85.15	88.20	$86.68	3.5%	1	0.92	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	77.00	79.65	$78.33	3.4%	--	1.00	171
$500.00	Aug 21	82.50	85.50	$84.00	3.6%	--	0.81	113
$480.00	Aug 21	65.50	67.90	$66.70	3.6%	19	0.74	93
$505.00	Jul 24	82.20	85.30	$83.75	3.7%	--	0.92	16
$495.00	Jul 17	72.05	74.95	$73.50	3.9%	--	1.00	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.47, cheapest $0.26)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.23	0.28	$0.26	19.2%	3.8K	0.02	6.2K
$490.00	Jul 17	0.40	0.43	$0.42	7.1%	1.3K	0.03	3.6K
$480.00	Jul 17	0.66	0.78	$0.72	16.7%	942	0.05	3.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	0.45	0.51	$0.48	12.5%	1.4K	0.03	8.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	81.25	83.55	$82.40	2.8%	7	0.98	921
$350.00	Jul 17	70.90	73.65	$72.28	3.8%	6	0.98	2.5K
$360.00	Jul 17	61.55	63.80	$62.68	3.6%	1	0.97	1.2K
$340.00	Jul 24	81.95	84.75	$83.35	3.4%	--	0.96	43
$365.00	Jul 17	56.25	59.00	$57.63	4.8%	--	0.96	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 17	67.15	70.00	$68.58	4.2%	8	1.00	333
$495.00	Jul 17	72.05	74.95	$73.50	3.9%	--	1.00	38
$500.00	Jul 17	77.00	79.65	$78.33	3.4%	--	1.00	171
$485.00	Jul 17	62.25	65.10	$63.68	4.5%	2	0.94	42
$480.00	Jul 17	57.40	59.80	$58.60	4.1%	4	0.93	378

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 161.2K, top 9.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	3.50	3.65	$3.58	4.2%	9.4K	0.21	5.7K
$475.00	Jul 17	0.78	0.97	$0.88	21.6%	6.4K	0.06	6.3K
$470.00	Jul 17	1.19	1.28	$1.23	7.3%	5.1K	0.09	10.1K
$400.00	Jul 17	25.35	27.00	$26.18	6.3%	4.4K	0.78	21.2K
$400.00	Aug 21	41.00	42.10	$41.55	2.6%	4.3K	0.66	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	1.21	1.44	$1.33	17.3%	7.2K	0.09	13.2K
$380.00	Aug 21	10.80	12.05	$11.43	10.9%	6.5K	0.24	13.5K
$425.00	Jul 17	13.80	14.40	$14.10	4.3%	5.2K	0.53	4.6K
$375.00	Jul 17	0.90	1.11	$1.01	20.8%	4.1K	0.07	3.6K
$355.00	Jul 24	1.35	1.73	$1.54	24.7%	3.7K	0.07	385

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 34.5%, max 79.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	100.6%	56.1%	79.3%	13	2.1K
$350.00	Jul 17	Aug 21	90.0%	54.9%	64.0%	8	3.4K
$360.00	Jul 17	Aug 21	84.6%	54.3%	55.8%	14	2.2K
$365.00	Jul 17	Aug 14	83.7%	54.7%	53.0%	--	38
$370.00	Jul 17	Aug 21	79.6%	52.4%	51.8%	13	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	100.6%	56.1%	79.3%	474	8.4K
$345.00	Jul 17	Aug 14	94.7%	57.3%	65.2%	223	365
$350.00	Jul 17	Aug 21	90.0%	54.9%	64.0%	5.8K	36.6K
$360.00	Jul 17	Aug 21	84.6%	54.3%	55.8%	1.9K	18.2K
$365.00	Jul 17	Aug 14	83.7%	54.7%	53.0%	708	5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 289 found (best R:R 24.00, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$497.50	$500.00	Jul 24	$0.11	$2.39	$0.11	21.73	$497.61
$500.00	$505.00	Aug 14	$0.25	$4.75	$0.25	19.00	$500.25
$500.00	$502.50	Jul 24	$0.13	$2.37	$0.13	18.23	$500.13
$490.00	$495.00	Jul 24	$0.31	$4.69	$0.31	15.13	$490.31
$485.00	$490.00	Jul 31	$0.32	$4.68	$0.32	14.63	$485.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$352.50	$350.00	Jul 24	$0.10	$2.40	$0.10	24.00	$352.40
$367.50	$365.00	Jul 24	$0.10	$2.40	$0.10	24.00	$367.40
$355.00	$350.00	Jul 31	$0.21	$4.79	$0.21	22.81	$354.79
$345.00	$340.00	Aug 7	$0.22	$4.78	$0.22	21.73	$344.78
$350.00	$345.00	Aug 14	$0.22	$4.78	$0.22	21.73	$349.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 49.00, avg 2.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$345.00	Jul 24	$4.85	$4.85	$0.15	32.33	$344.85
$370.00	$375.00	Jul 17	$4.82	$4.82	$0.18	26.78	$374.82
$350.00	$360.00	Jul 17	$9.60	$9.60	$0.40	24.00	$359.60
$345.00	$350.00	Jul 24	$4.80	$4.80	$0.20	24.00	$349.80
$365.00	$370.00	Jul 17	$4.78	$4.78	$0.22	21.73	$369.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$490.00	$485.00	Jul 17	$4.90	$4.90	$0.10	49.00	$485.10
$500.00	$495.00	Jul 17	$4.83	$4.83	$0.17	28.41	$495.17
$480.00	$477.50	Jul 17	$2.40	$2.40	$0.10	24.00	$477.60
$495.00	$490.00	Jul 24	$4.78	$4.78	$0.22	21.73	$490.22
$500.00	$495.00	Jul 24	$4.78	$4.78	$0.22	21.73	$495.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 114 found (avg debit $2.86, cheapest $0.66)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Jul 17	Jul 24	$0.66	83.9%	61.9%
$502.50	Jul 17	Jul 24	$0.74	81.7%	61.7%
$500.00	Jul 17	Jul 24	$0.89	78.9%	61.7%
$497.50	Jul 17	Jul 24	$0.93	79.9%	61.5%
$340.00	Jul 17	Jul 24	$0.95	100.6%	75.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 17	Jul 24	$0.70	100.6%	75.0%
$500.00	Jul 17	Jul 24	$0.70	78.9%	61.7%
$495.00	Jul 17	Jul 24	$0.75	81.3%	62.4%
$337.50	Jul 17	Jul 24	$0.82	98.7%	77.5%
$490.00	Jul 17	Jul 24	$0.89	76.8%	62.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 5.90% of stock, avg 12.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$420.00	Jul 17	$13.50	$11.38	$24.88	$395.12	$444.88	5.90%
$422.50	Jul 17	$12.15	$12.75	$24.90	$397.60	$447.40	5.91%
$417.50	Jul 17	$14.85	$10.13	$24.98	$392.52	$442.48	5.93%
$425.00	Jul 17	$11.08	$14.10	$25.18	$399.82	$450.18	5.97%
$415.00	Jul 17	$16.25	$9.20	$25.45	$389.55	$440.45	6.04%
$427.50	Jul 17	$10.00	$15.55	$25.55	$401.95	$453.05	6.06%
$412.50	Jul 17	$17.73	$7.98	$25.71	$386.79	$438.21	6.10%
$430.00	Jul 17	$9.13	$17.08	$26.21	$403.79	$456.21	6.22%
$410.00	Jul 17	$19.23	$7.05	$26.28	$383.72	$436.28	6.23%
$432.50	Jul 17	$8.30	$18.50	$26.80	$405.70	$459.30	6.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.60% of stock, avg 7.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$435.00	$412.50	Jul 17	$7.18	$7.98	$15.16	$397.34	$450.16
$432.50	$412.50	Jul 17	$8.30	$7.98	$16.28	$396.22	$448.78
$435.00	$415.00	Jul 17	$7.18	$9.20	$16.38	$398.62	$451.38
$430.00	$412.50	Jul 17	$9.13	$7.98	$17.11	$395.39	$447.11
$435.00	$417.50	Jul 17	$7.18	$10.13	$17.31	$400.19	$452.31
$432.50	$415.00	Jul 17	$8.30	$9.20	$17.50	$397.50	$450.00
$427.50	$412.50	Jul 17	$10.00	$7.98	$17.98	$394.52	$445.48
$430.00	$415.00	Jul 17	$9.13	$9.20	$18.33	$396.67	$448.33
$432.50	$417.50	Jul 17	$8.30	$10.13	$18.43	$399.07	$450.93
$435.00	$420.00	Jul 17	$7.18	$11.38	$18.56	$401.44	$453.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 49.00, avg credit $4.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
355/360	385/390	Aug 7	$4.90	$0.10	49.00	$355.10	$389.90
340/345	350/355	Jul 31	$4.89	$0.11	44.45	$340.11	$354.89
350/352	355/360	Jul 24	$4.88	$0.12	40.67	$347.62	$359.88
362/365	375/380	Jul 17	$4.87	$0.13	37.46	$360.13	$379.87
345/348	350/355	Jul 24	$4.87	$0.13	37.46	$342.63	$354.87
340/345	360/365	Aug 14	$4.84	$0.16	30.25	$340.16	$364.84
370/380	390/400	Aug 21	$9.68	$0.32	30.25	$370.32	$399.68
355/360	370/375	Jul 31	$4.83	$0.17	28.41	$355.17	$374.83
360/365	375/380	Aug 14	$4.83	$0.17	28.41	$360.17	$379.83
360/365	380/385	Jul 31	$4.82	$0.18	26.78	$360.18	$384.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 219 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$490.00	$500.00	Aug 21	$0.09	$9.91	110.11
$340.00	$345.00	$350.00	Jul 24	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Jul 31	$0.06	$4.94	82.33
$365.00	$370.00	$375.00	Aug 14	$0.08	$4.92	61.50
$425.00	$430.00	$435.00	Aug 7	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$470.00	$480.00	Aug 21	$0.07	$9.93	141.86
$365.00	$370.00	$375.00	Jul 31	$0.09	$4.91	54.56
$405.00	$407.50	$410.00	Jul 24	$0.05	$2.45	49.00
$415.00	$417.50	$420.00	Jul 24	$0.05	$2.45	49.00
$470.00	$475.00	$480.00	Jul 31	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-2.83, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$500.00	1:2	Aug 21	-$5.63	$4.37
$490.00	$495.00	1:2	Jul 24	-$1.18	$3.82
$500.00	$505.00	1:2	Jul 31	-$1.68	$3.32
$480.00	$490.00	1:2	Aug 21	-$7.26	$2.74
$495.00	$500.00	1:2	Jul 31	-$2.28	$2.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$340.00	1:2	Aug 21	-$2.83	$7.17
$360.00	$350.00	1:2	Aug 21	-$3.53	$6.47
$370.00	$360.00	1:2	Aug 21	-$5.33	$4.67
$380.00	$370.00	1:2	Aug 21	-$5.63	$4.37
$345.00	$340.00	1:2	Jul 31	-$1.49	$3.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 5.98%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 21	$25.20	0.49	2.0%	5.98%	7.97%	2.5K	970
$425.00	Aug 14	$24.60	0.52	0.8%	5.84%	6.65%	18	3
$430.00	Aug 14	$22.40	0.49	2.0%	5.31%	7.31%	68	41
$425.00	Aug 7	$22.15	0.51	0.8%	5.25%	6.07%	94	95
$440.00	Aug 21	$21.40	0.44	4.4%	5.08%	9.45%	1.0K	3.5K
$435.00	Aug 14	$20.00	0.46	3.2%	4.74%	7.93%	82	62
$422.50	Jul 31	$19.95	0.52	0.2%	4.73%	4.95%	19	--
$430.00	Aug 7	$19.95	0.48	2.0%	4.73%	6.73%	44	278
$425.00	Jul 31	$18.80	0.50	0.8%	4.46%	5.27%	133	59
$440.00	Aug 14	$18.35	0.43	4.4%	4.35%	8.72%	42	25

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 114,225

Total Puts 125,432

Put/Call Ratio 1.10

Net Difference -11,207

Prior's Put/Call Breakdown

Total Calls 77,536

Total Puts 95,601

Put/Call Ratio 1.23

Net Difference -18,065

Prior 7-Day Put/Call Summary

Total Calls 478,620

Total Puts 618,073

Average Put/Call Ratio 1.30

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card